State Street SPDR S&P U.S. Communication Services Select Sector UCITS ETF (ETR:ZPDK)
Germany · Delayed Price · Currency is EUR 44.78
+0.20 (0.44%)
Apr 2, 2026, 5:35 PM CET
ETR:ZPDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 44.26 | 44.87 | 44.11 | 44.78 | 44.78 | 0.44% | 3,491 |
| Apr 1, 2026 | 44.66 | 44.73 | 44.34 | 44.59 | 44.59 | 1.60% | 11,933 |
| Mar 31, 2026 | 43.55 | 43.89 | 43.55 | 43.89 | 43.89 | 0.77% | 4,390 |
| Mar 30, 2026 | 43.08 | 43.55 | 43.08 | 43.55 | 43.55 | 0.92% | 1,158 |
| Mar 27, 2026 | 43.77 | 43.77 | 43.16 | 43.16 | 43.16 | -1.62% | 2,722 |
| Mar 26, 2026 | 44.56 | 44.56 | 43.87 | 43.87 | 43.87 | -1.84% | 26 |
| Mar 25, 2026 | 44.77 | 44.77 | 44.65 | 44.69 | 44.69 | -0.28% | 2,929 |
| Mar 24, 2026 | 45.25 | 45.31 | 44.81 | 44.81 | 44.81 | -0.80% | 7,126 |
| Mar 23, 2026 | 44.70 | 45.78 | 44.67 | 45.17 | 45.17 | 0.06% | 14,726 |
| Mar 20, 2026 | 45.36 | 45.40 | 45.09 | 45.15 | 45.15 | -0.48% | 16,308 |
| Mar 19, 2026 | 46.04 | 46.11 | 45.37 | 45.37 | 45.37 | -1.53% | 8,683 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.07 | 46.07 | 46.07 | -0.91% | 2 |
| Mar 17, 2026 | 46.23 | 46.54 | 46.23 | 46.50 | 46.50 | 0.55% | 3,093 |
| Mar 16, 2026 | 46.59 | 46.59 | 46.23 | 46.24 | 46.24 | -0.30% | 764 |
| Mar 13, 2026 | 46.27 | 46.64 | 46.27 | 46.38 | 46.38 | 0.30% | 80 |
| Mar 12, 2026 | 46.52 | 46.52 | 46.24 | 46.24 | 46.24 | -0.79% | 13,207 |
| Mar 11, 2026 | 46.63 | 46.73 | 46.57 | 46.61 | 46.61 | -0.12% | 1,401 |
| Mar 10, 2026 | 46.51 | 46.67 | 46.45 | 46.67 | 46.67 | 0.73% | 6,180 |
| Mar 9, 2026 | 46.07 | 46.35 | 45.92 | 46.33 | 46.33 | -0.28% | 4,901 |
| Mar 6, 2026 | 46.96 | 46.97 | 46.40 | 46.46 | 46.46 | -1.23% | 4,471 |
| Mar 5, 2026 | 46.94 | 47.06 | 46.90 | 47.04 | 47.04 | -0.05% | 3,071 |
| Mar 4, 2026 | 46.63 | 47.06 | 46.50 | 47.06 | 47.06 | 1.13% | 7,586 |
| Mar 3, 2026 | 46.25 | 46.56 | 45.80 | 46.54 | 46.54 | 0.55% | 22,907 |
| Mar 2, 2026 | 45.45 | 46.29 | 45.45 | 46.28 | 46.28 | 1.49% | 6,226 |
| Feb 27, 2026 | 45.53 | 45.66 | 45.28 | 45.60 | 45.60 | 1.12% | 1,554 |
| Feb 26, 2026 | 45.10 | 45.10 | 44.92 | 45.10 | 45.10 | 0.06% | 201 |
| Feb 25, 2026 | 44.92 | 45.19 | 44.92 | 45.07 | 45.07 | 0.82% | 712 |
| Feb 24, 2026 | 44.70 | 44.74 | 44.60 | 44.71 | 44.71 | -0.12% | 554 |
| Feb 23, 2026 | 44.77 | 45.06 | 44.74 | 44.76 | 44.76 | -0.69% | 535 |
| Feb 20, 2026 | 44.68 | 45.07 | 44.50 | 45.07 | 45.07 | 1.16% | 4,419 |
| Feb 19, 2026 | 44.25 | 44.56 | 44.20 | 44.56 | 44.56 | 0.80% | 1,601 |
| Feb 18, 2026 | 44.21 | 44.26 | 44.08 | 44.20 | 44.20 | 0.35% | 2,991 |
| Feb 17, 2026 | 44.02 | 44.14 | 43.80 | 44.05 | 44.05 | 0.33% | 11,592 |
| Feb 16, 2026 | 44.10 | 44.22 | 43.90 | 43.90 | 43.90 | -0.51% | 19,219 |
| Feb 13, 2026 | 44.17 | 44.19 | 43.91 | 44.13 | 44.13 | -0.76% | 9,744 |
| Feb 12, 2026 | 45.08 | 45.08 | 44.23 | 44.47 | 44.47 | -1.02% | 8,873 |
| Feb 11, 2026 | 45.16 | 45.44 | 44.93 | 44.93 | 44.93 | -0.71% | 9,678 |
| Feb 10, 2026 | 45.11 | 45.25 | 44.97 | 45.25 | 45.25 | 0.28% | 7,735 |
| Feb 9, 2026 | 45.09 | 45.13 | 44.52 | 45.12 | 45.12 | 0.29% | 23,328 |
| Feb 6, 2026 | 45.30 | 45.55 | 44.83 | 44.99 | 44.99 | -0.73% | 1,719 |
| Feb 5, 2026 | 45.52 | 45.52 | 44.85 | 45.32 | 45.32 | -1.19% | 3,693 |
| Feb 4, 2026 | 46.11 | 46.33 | 45.84 | 45.87 | 45.87 | -0.82% | 5,900 |
| Feb 3, 2026 | 46.70 | 46.76 | 46.25 | 46.25 | 46.25 | -1.02% | 15,158 |
| Feb 2, 2026 | 46.05 | 46.72 | 46.05 | 46.72 | 46.72 | 1.05% | 13,791 |
| Jan 30, 2026 | 45.45 | 46.24 | 45.45 | 46.24 | 46.24 | 1.99% | 1,023 |
| Jan 29, 2026 | 45.55 | 45.84 | 45.14 | 45.34 | 45.34 | 1.21% | 4,371 |
| Jan 28, 2026 | 44.68 | 45.13 | 44.55 | 44.80 | 44.80 | 0.45% | 12,603 |
| Jan 27, 2026 | 45.37 | 45.37 | 44.60 | 44.60 | 44.60 | -1.32% | 3,109 |
| Jan 26, 2026 | 44.92 | 45.19 | 44.69 | 45.19 | 45.19 | -0.11% | 2,881 |
| Jan 23, 2026 | 45.23 | 45.32 | 44.99 | 45.24 | 45.24 | 0.44% | 1,860 |